Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.05 | 14.25 | 13.05 | 14.08 | 151,044 | +1.19(+9.23%) |
Aug 30, 2021 | 12.12 | 13.50 | 12.12 | 12.89 | 144,109 | +0.64(+5.22%) |
Aug 27, 2021 | 11.96 | 12.51 | 11.94 | 12.25 | 118,546 | +0.21(+1.74%) |
Aug 26, 2021 | 11.16 | 12.35 | 11.16 | 12.04 | 66,883 | +0.70(+6.17%) |
Aug 25, 2021 | 12.73 | 12.95 | 11.11 | 11.34 | 55,836 | -1.39(-10.92%) |
Aug 24, 2021 | 13.32 | 13.52 | 12.66 | 12.73 | 77,415 | -0.66(-4.93%) |
Aug 23, 2021 | 14.50 | 14.73 | 12.96 | 13.39 | 140,684 | -0.70(-4.97%) |
Aug 20, 2021 | 13.76 | 14.21 | 13.00 | 14.09 | 133,946 | +0.60(+4.45%) |
Aug 19, 2021 | 12.52 | 14.16 | 12.16 | 13.49 | 66,041 | +0.36(+2.74%) |
Aug 18, 2021 | 12.38 | 13.67 | 12.38 | 13.13 | 60,123 | +0.92(+7.53%) |
Aug 17, 2021 | 13.25 | 13.25 | 11.80 | 12.21 | 52,749 | -0.94(-7.15%) |
Aug 16, 2021 | 14.10 | 14.10 | 12.60 | 13.15 | 43,130 | -1.04(-7.33%) |
Aug 13, 2021 | 12.77 | 14.48 | 12.58 | 14.19 | 20,103 | +1.29(+10.00%) |
Aug 12, 2021 | 13.00 | 13.00 | 12.30 | 12.90 | 19,558 | +0.06(+0.47%) |
Aug 11, 2021 | 12.36 | 13.80 | 11.49 | 12.84 | 123,325 | +0.38(+3.05%) |
Aug 10, 2021 | 10.78 | 13.47 | 10.78 | 12.46 | 79,762 | +1.91(+18.10%) |
Aug 09, 2021 | 10.20 | 10.74 | 10.17 | 10.55 | 63,918 | -0.08(-0.75%) |
Aug 06, 2021 | 10.74 | 10.79 | 10.41 | 10.63 | 6,282 | -0.15(-1.39%) |
Aug 05, 2021 | 10.97 | 10.97 | 10.53 | 10.78 | 6,213 | +0.39(+3.75%) |
Aug 04, 2021 | 10.49 | 10.99 | 10.39 | 10.39 | 7,356 | -0.31(-2.90%) |
Aug 03, 2021 | 10.55 | 10.72 | 10.34 | 10.70 | 7,721 | +0.38(+3.68%) |
Aug 02, 2021 | 10.92 | 10.92 | 10.10 | 10.32 | 22,129 | -0.36(-3.37%) |
Jul 30, 2021 | 10.69 | 10.84 | 10.68 | 10.68 | 7,151 | -0.24(-2.20%) |
Jul 29, 2021 | 10.69 | 11.23 | 10.69 | 10.92 | 14,400 | +0.18(+1.68%) |
Jul 28, 2021 | 10.18 | 10.78 | 10.12 | 10.74 | 14,159 | +0.36(+3.47%) |
Jul 27, 2021 | 11.26 | 11.26 | 10.13 | 10.38 | 36,640 | -1.06(-9.27%) |
Jul 26, 2021 | 10.67 | 11.56 | 10.67 | 11.44 | 32,383 | +0.77(+7.22%) |
Jul 23, 2021 | 12.00 | 12.51 | 10.53 | 10.67 | 30,805 | -1.31(-10.93%) |
Jul 22, 2021 | 12.60 | 13.14 | 11.76 | 11.98 | 18,015 | -0.75(-5.89%) |
Jul 21, 2021 | 12.93 | 13.38 | 12.15 | 12.73 | 18,450 | +0.51(+4.17%) |
Jul 20, 2021 | 12.28 | 13.00 | 12.09 | 12.22 | 20,813 | -0.26(-2.08%) |
Jul 19, 2021 | 11.82 | 12.48 | 11.50 | 12.48 | 32,922 | +0.34(+2.80%) |
Jul 16, 2021 | 13.11 | 13.25 | 11.92 | 12.14 | 61,049 | -0.85(-6.54%) |
Jul 15, 2021 | 12.89 | 12.99 | 12.41 | 12.99 | 11,955 | -0.26(-1.96%) |
Jul 14, 2021 | 13.42 | 13.54 | 12.85 | 13.25 | 10,292 | +0.01(+0.08%) |
Jul 13, 2021 | 13.27 | 14.04 | 13.21 | 13.24 | 11,898 | -0.07(-0.53%) |
Jul 12, 2021 | 13.73 | 13.98 | 13.12 | 13.31 | 29,470 | -0.63(-4.52%) |
Jul 09, 2021 | 14.46 | 14.65 | 13.22 | 13.94 | 19,447 | -0.37(-2.59%) |
Jul 08, 2021 | 14.25 | 14.31 | 13.74 | 14.31 | 19,065 | +0.29(+2.07%) |
Jul 07, 2021 | 14.30 | 14.54 | 14.00 | 14.02 | 26,549 | -0.37(-2.57%) |
Jul 06, 2021 | 15.04 | 15.97 | 13.91 | 14.39 | 24,357 | -0.72(-4.77%) |
Jul 02, 2021 | 15.31 | 15.75 | 15.08 | 15.11 | 22,848 | -0.40(-2.58%) |
Jul 01, 2021 | 16.65 | 16.75 | 15.12 | 15.51 | 37,317 | -0.81(-4.96%) |
Jun 30, 2021 | 16.35 | 16.48 | 15.89 | 16.32 | 12,974 | -0.03(-0.18%) |
Jun 29, 2021 | 16.00 | 16.36 | 15.98 | 16.35 | 29,575 | +0.05(+0.31%) |
Jun 28, 2021 | 16.06 | 16.39 | 15.89 | 16.30 | 30,686 | +0.12(+0.74%) |
Jun 25, 2021 | 15.68 | 16.35 | 15.34 | 16.18 | 105,570 | +0.45(+2.86%) |
Jun 24, 2021 | 15.09 | 15.81 | 15.09 | 15.73 | 10,472 | +0.59(+3.90%) |
Jun 23, 2021 | 15.71 | 15.71 | 14.84 | 15.14 | 19,913 | +0.05(+0.33%) |
Jun 22, 2021 | 15.05 | 15.85 | 14.50 | 15.09 | 71,243 | +0.11(+0.73%) |
Jun 21, 2021 | 16.31 | 16.93 | 14.61 | 14.98 | 77,905 | -1.02(-6.37%) |
Jun 18, 2021 | 17.20 | 17.49 | 16.00 | 16.00 | 116,772 | -1.72(-9.71%) |
Jun 17, 2021 | 17.92 | 18.00 | 17.24 | 17.72 | 53,382 | -0.24(-1.34%) |
Jun 16, 2021 | 17.78 | 18.00 | 17.39 | 17.96 | 63,537 | -0.04(-0.22%) |
Jun 15, 2021 | 17.77 | 18.49 | 17.61 | 18.00 | 34,227 | +0.36(+2.04%) |
Jun 14, 2021 | 17.94 | 18.00 | 17.56 | 17.64 | 47,197 | +0.43(+2.50%) |
Jun 11, 2021 | 17.78 | 17.80 | 17.18 | 17.21 | 24,790 | -0.62(-3.48%) |
Jun 10, 2021 | 18.01 | 18.01 | 17.49 | 17.83 | 17,611 | -0.15(-0.83%) |
Jun 09, 2021 | 18.69 | 18.70 | 17.98 | 17.98 | 19,549 | -0.66(-3.54%) |
Jun 08, 2021 | 18.70 | 18.70 | 18.47 | 18.64 | 20,844 | -0.06(-0.32%) |
Jun 07, 2021 | 18.64 | 18.71 | 18.50 | 18.70 | 20,431 | +0.07(+0.38%) |
Jun 04, 2021 | 19.27 | 19.27 | 18.63 | 18.63 | 28,440 | -0.51(-2.66%) |
Jun 03, 2021 | 18.46 | 19.37 | 18.19 | 19.14 | 13,197 | +0.58(+3.13%) |
Jun 02, 2021 | 18.77 | 18.77 | 17.77 | 18.56 | 34,354 | +0.21(+1.14%) |